8131 福懋科
上市 ｜ 半導體業
收盤價
67.50
▲+1.60
(+2.43%)
2026-05-13
本益比
34.09
殖利率
1.48%
股價淨值比
2.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 67.90 | 69.60 | 67.10 | 67.50 | +1.60 | +2.43% | 7,462,002 |
| 2026-05-12 | 70.00 | 70.00 | 64.30 | 65.90 | -4.40 | -6.26% | 8,615,904 |
| 2026-05-09 | 73.20 | 73.80 | 70.10 | 70.30 | -2.50 | -3.43% | 13,772,666 |
| 2026-05-08 | 72.60 | 75.00 | 70.60 | 72.80 | +3.80 | +5.51% | 27,974,638 |
| 2026-05-07 | 66.80 | 69.90 | 66.80 | 69.00 | +2.20 | +3.29% | 17,814,626 |
| 2026-05-06 | 61.50 | 66.80 | 61.50 | 66.80 | +6.00 | +9.87% | 13,899,921 |
| 2026-05-05 | 64.70 | 65.20 | 60.40 | 60.80 | -3.30 | -5.15% | 6,622,739 |
| 2026-05-02 | 64.70 | 65.20 | 60.40 | 60.80 | -3.30 | -5.15% | 6,622,739 |
| 2026-05-01 | 63.80 | 65.50 | 63.30 | 64.10 | +1.40 | +2.23% | 10,971,064 |
| 2026-04-30 | 61.90 | 63.80 | 61.20 | 62.70 | +1.10 | +1.79% | 7,067,874 |
| 2026-04-29 | 58.40 | 62.90 | 57.90 | 61.60 | +3.70 | +6.39% | 7,217,746 |
| 2026-04-28 | 58.30 | 59.50 | 56.00 | 57.90 | -0.10 | -0.17% | 3,554,955 |
| 2026-04-25 | 64.10 | 64.80 | 56.80 | 58.00 | -4.80 | -7.64% | 5,325,415 |
| 2026-04-24 | 62.60 | 63.30 | 60.90 | 62.80 | +0.70 | +1.13% | 3,721,677 |
| 2026-04-23 | 59.90 | 62.50 | 59.90 | 62.10 | +2.80 | +4.72% | 4,581,327 |
| 2026-04-22 | 61.70 | 61.70 | 59.00 | 59.30 | -1.40 | -2.31% | 3,213,154 |
| 2026-04-21 | 62.40 | 62.50 | 60.40 | 60.70 | -1.00 | -1.62% | 2,545,962 |
| 2026-04-18 | 62.10 | 63.80 | 61.50 | 61.70 | +0.10 | +0.16% | 4,080,991 |
| 2026-04-17 | 62.90 | 63.20 | 61.20 | 61.60 | -0.60 | -0.96% | 2,762,982 |
| 2026-04-16 | 64.50 | 64.80 | 62.10 | 62.20 | -0.70 | -1.11% | 3,926,547 |
| 2026-04-15 | 60.40 | 64.50 | 59.60 | 62.90 | +2.10 | +3.45% | 5,479,774 |
| 2026-04-14 | 61.90 | 63.20 | 60.40 | 60.80 | -1.10 | -1.78% | 3,723,115 |
| 2026-04-11 | 62.40 | 63.20 | 61.20 | 61.90 | +0.10 | +0.16% | 5,070,640 |
| 2026-04-10 | 60.90 | 62.20 | 60.80 | 61.80 | +2.60 | +4.39% | 3,781,478 |
| 2026-04-09 | 60.40 | 61.50 | 58.60 | 59.20 | +0.30 | +0.51% | 1,919,721 |
| 2026-04-08 | 61.50 | 62.00 | 58.90 | 58.90 | -2.20 | -3.60% | 2,782,016 |
| 2026-04-07 | 61.50 | 62.00 | 58.90 | 58.90 | -2.20 | -3.60% | 2,782,016 |
| 2026-04-04 | 61.50 | 62.00 | 58.90 | 58.90 | -2.20 | -3.60% | 2,782,016 |
| 2026-04-03 | 60.60 | 61.80 | 59.80 | 61.10 | +2.90 | +4.98% | 4,838,989 |
| 2026-04-02 | 60.50 | 60.50 | 57.50 | 58.20 | -3.70 | -5.98% | 4,221,483 |